CyberCatch Holdings Inc CYBE
TSXV · Kanada · Teknoloji Hizmetleri
CAD 2,16-0,04 (-%1,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,16 | -%1,82 | CAD 2,20 | CAD 2,20 | CAD 2,16 | 6,80K |
| 2026-09-30 | CAD 2,20 | -%0,90 | CAD 2,19 | CAD 2,22 | CAD 2,15 | 30,00K |
| 2026-09-29 | CAD 2,22 | +%2,30 | CAD 2,17 | CAD 2,23 | CAD 2,17 | 28,50K |
| 2026-09-28 | CAD 2,17 | %0,00 | CAD 2,16 | CAD 2,18 | CAD 2,15 |
| 11,30K |
| 2026-09-25 | CAD 2,17 | -%1,36 | CAD 2,19 | CAD 2,21 | CAD 2,17 | 17,60K |
| 2026-09-24 | CAD 2,20 | +%1,85 | CAD 2,16 | CAD 2,20 | CAD 2,14 | 18,40K |
| 2026-09-23 | CAD 2,16 | -%1,37 | CAD 2,19 | CAD 2,19 | CAD 2,14 | 14,00K |
| 2026-09-22 | CAD 2,19 | -%0,90 | CAD 2,20 | CAD 2,22 | CAD 2,17 | 34,90K |
| 2026-09-21 | CAD 2,21 | +%0,45 | CAD 2,20 | CAD 2,22 | CAD 2,18 | 35,40K |
| 2026-09-18 | CAD 2,20 | %0,00 | CAD 2,19 | CAD 2,20 | CAD 2,15 | 22,50K |
| 2026-09-17 | CAD 2,20 | +%1,85 | CAD 2,16 | CAD 2,20 | CAD 2,15 | 14,70K |
| 2026-09-16 | CAD 2,16 | %0,00 | CAD 2,15 | CAD 2,17 | CAD 2,15 | 11,60K |
| 2026-09-15 | CAD 2,16 | +%2,37 | CAD 2,14 | CAD 2,19 | CAD 2,01 | 42,80K |
| 2026-09-14 | CAD 2,11 | -%2,31 | CAD 2,15 | CAD 2,15 | CAD 2,11 | 7,50K |
| 2026-09-11 | CAD 2,16 | -%1,37 | CAD 2,19 | CAD 2,19 | CAD 2,15 | 4,10K |
| 2026-09-10 | CAD 2,19 | +%2,34 | CAD 2,14 | CAD 2,22 | CAD 2,12 | 26,10K |
| 2026-09-09 | CAD 2,14 | -%1,83 | CAD 2,17 | CAD 2,19 | CAD 2,14 | 16,00K |
| 2026-09-08 | CAD 2,18 | +%0,46 | CAD 2,18 | CAD 2,18 | CAD 2,13 | 11,60K |
| 2026-09-04 | CAD 2,17 | -%1,36 | CAD 2,20 | CAD 2,20 | CAD 2,10 | 28,80K |
| 2026-09-03 | CAD 2,20 | -%7,56 | CAD 2,35 | CAD 2,35 | CAD 2,15 | 34,70K |
| 2026-09-02 | CAD 2,38 | +%7,21 | CAD 2,25 | CAD 2,38 | CAD 2,18 | 62,40K |
| 2026-09-01 | CAD 2,22 | +%0,91 | CAD 2,20 | CAD 2,23 | CAD 2,17 | 24,60K |
| 2026-08-31 | CAD 2,20 | +%1,85 | CAD 2,20 | CAD 2,20 | CAD 2,13 | 15,60K |
| 2026-08-28 | CAD 2,16 | +%0,93 | CAD 2,14 | CAD 2,23 | CAD 2,08 | 11,60K |
| 2026-08-27 | CAD 2,14 | -%2,73 | CAD 2,20 | CAD 2,20 | CAD 2,13 | 9,30K |
| 2026-08-26 | CAD 2,20 | -%2,22 | CAD 2,21 | CAD 2,25 | CAD 2,20 | 19,80K |
| 2026-08-25 | CAD 2,25 | +%2,27 | CAD 2,20 | CAD 2,27 | CAD 2,18 | 11,70K |
| 2026-08-24 | CAD 2,20 | +%0,92 | CAD 2,17 | CAD 2,28 | CAD 2,17 | 23,00K |
| 2026-08-21 | CAD 2,18 | -%0,91 | CAD 2,18 | CAD 2,20 | CAD 2,11 | 9,90K |
| 2026-08-20 | CAD 2,20 | -%2,65 | CAD 2,24 | CAD 2,30 | CAD 2,15 | 49,80K |
| 2026-08-19 | CAD 2,26 | +%4,63 | CAD 2,30 | CAD 2,33 | CAD 1,98 | 84,70K |
| 2026-08-18 | CAD 2,16 | +%35,00 | CAD 2,99 | CAD 3,06 | CAD 2,00 | 249,70K |
| 2026-08-17 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 0 |
| 2026-08-14 | CAD 1,60 | -%3,03 | CAD 1,66 | CAD 1,66 | CAD 1,60 | 2,70K |
| 2026-08-13 | CAD 1,65 | -%0,60 | CAD 1,68 | CAD 1,68 | CAD 1,61 | 12,30K |
| 2026-08-12 | CAD 1,66 | +%0,61 | CAD 1,65 | CAD 1,67 | CAD 1,62 | 9,90K |
| 2026-08-11 | CAD 1,65 | -%2,94 | CAD 1,70 | CAD 1,70 | CAD 1,62 | 28,90K |
| 2026-08-10 | CAD 1,70 | %0,00 | CAD 1,71 | CAD 1,73 | CAD 1,62 | 31,00K |
| 2026-08-07 | CAD 1,70 | -%1,16 | CAD 1,72 | CAD 1,73 | CAD 1,61 | 28,50K |
| 2026-08-06 | CAD 1,72 | +%2,38 | CAD 1,68 | CAD 1,78 | CAD 1,58 | 39,50K |
| 2026-08-05 | CAD 1,68 | -%1,75 | CAD 1,72 | CAD 1,72 | CAD 1,62 | 9,10K |
| 2026-08-04 | CAD 1,71 | -%1,16 | CAD 1,74 | CAD 1,74 | CAD 1,65 | 17,80K |
| 2026-07-31 | CAD 1,73 | +%4,85 | CAD 1,65 | CAD 1,73 | CAD 1,59 | 15,90K |
| 2026-07-30 | CAD 1,65 | +%4,43 | CAD 1,58 | CAD 1,65 | CAD 1,56 | 18,50K |
| 2026-07-29 | CAD 1,58 | -%3,07 | CAD 1,63 | CAD 1,65 | CAD 1,58 | 12,50K |
| 2026-07-28 | CAD 1,63 | +%0,62 | CAD 1,62 | CAD 1,63 | CAD 1,59 | 11,20K |
| 2026-07-27 | CAD 1,62 | -%9,50 | CAD 1,75 | CAD 1,75 | CAD 1,57 | 22,10K |
| 2026-07-24 | CAD 1,79 | +%5,29 | CAD 1,60 | CAD 1,82 | CAD 1,60 | 43,00K |
| 2026-07-23 | CAD 1,70 | %0,00 | CAD 1,68 | CAD 1,70 | CAD 1,51 | 17,20K |
| 2026-07-22 | CAD 1,70 | -%5,56 | CAD 1,78 | CAD 1,80 | CAD 1,67 | 17,30K |
| 2026-07-21 | CAD 1,80 | +%3,45 | CAD 1,74 | CAD 1,85 | CAD 1,66 | 61,90K |
| 2026-07-20 | CAD 1,74 | %0,00 | CAD 1,73 | CAD 1,76 | CAD 1,68 | 35,40K |
| 2026-07-17 | CAD 1,74 | +%8,75 | CAD 1,60 | CAD 1,78 | CAD 1,41 | 95,20K |
| 2026-07-16 | CAD 1,60 | +%8,11 | CAD 1,48 | CAD 1,67 | CAD 1,47 | 60,20K |
| 2026-07-15 | CAD 1,48 | +%2,07 | CAD 1,42 | CAD 1,48 | CAD 1,41 | 53,50K |
| 2026-07-14 | CAD 1,45 | +%2,11 | CAD 1,42 | CAD 1,45 | CAD 1,40 | 41,80K |
| 2026-07-13 | CAD 1,42 | %0,00 | CAD 1,42 | CAD 1,42 | CAD 1,40 | 3,90K |
| 2026-07-10 | CAD 1,42 | +%1,43 | CAD 1,40 | CAD 1,42 | CAD 1,32 | 29,20K |
| 2026-07-09 | CAD 1,40 | %0,00 | CAD 1,44 | CAD 1,44 | CAD 1,39 | 15,60K |
| 2026-07-08 | CAD 1,40 | +%6,06 | CAD 1,31 | CAD 1,43 | CAD 1,30 | 22,40K |
| 2026-07-07 | CAD 1,32 | +%10,00 | CAD 1,20 | CAD 1,32 | CAD 1,18 | 31,10K |
| 2026-07-06 | CAD 1,20 | -%1,64 | CAD 1,22 | CAD 1,22 | CAD 1,18 | 5,00K |
| 2026-07-03 | CAD 1,22 | +%1,67 | CAD 1,24 | CAD 1,24 | CAD 1,17 | 9,50K |
| 2026-07-02 | CAD 1,20 | +%0,84 | CAD 1,19 | CAD 1,24 | CAD 1,17 | 25,10K |
| 2026-06-30 | CAD 1,19 | +%2,59 | CAD 1,16 | CAD 1,19 | CAD 1,15 | 3,60K |
| 2026-06-29 | CAD 1,16 | +%2,65 | CAD 1,16 | CAD 1,19 | CAD 1,11 | 22,30K |
| 2026-06-26 | CAD 1,13 | +%5,61 | CAD 1,12 | CAD 1,17 | CAD 1,11 | 16,50K |
| 2026-06-25 | CAD 1,07 | +%0,94 | CAD 1,11 | CAD 1,11 | CAD 0,80 | 108,40K |
| 2026-06-24 | CAD 1,06 | -%3,64 | CAD 1,10 | CAD 1,10 | CAD 1,03 | 12,30K |
| 2026-06-23 | CAD 1,10 | -%1,79 | CAD 1,12 | CAD 1,13 | CAD 1,10 | 600 |
| 2026-06-22 | CAD 1,12 | +%1,82 | CAD 1,11 | CAD 1,12 | CAD 1,10 | 4,80K |
| 2026-06-19 | CAD 1,10 | %0,00 | CAD 1,17 | CAD 1,17 | CAD 1,10 | 1,20K |
| 2026-06-18 | CAD 1,10 | -%2,65 | CAD 1,13 | CAD 1,15 | CAD 1,10 | 6,10K |
| 2026-06-17 | CAD 1,13 | +%0,89 | CAD 1,15 | CAD 1,15 | CAD 1,13 | 2,80K |
| 2026-06-16 | CAD 1,12 | +%0,90 | CAD 1,11 | CAD 1,12 | CAD 1,11 | 700 |
| 2026-06-15 | CAD 1,11 | -%5,93 | CAD 1,20 | CAD 1,20 | CAD 1,10 | 12,50K |
| 2026-06-12 | CAD 1,18 | +%7,27 | CAD 1,15 | CAD 1,30 | CAD 1,14 | 26,50K |
| 2026-06-11 | CAD 1,10 | -%2,65 | CAD 1,13 | CAD 1,16 | CAD 1,10 | 3,60K |
| 2026-06-10 | CAD 1,13 | -%0,88 | CAD 1,16 | CAD 1,16 | CAD 1,13 | 600 |
| 2026-06-09 | CAD 1,14 | %0,00 | CAD 1,16 | CAD 1,16 | CAD 1,10 | 6,60K |
| 2026-06-08 | CAD 1,14 | -%1,72 | CAD 1,16 | CAD 1,16 | CAD 1,14 | 8,70K |
| 2026-06-05 | CAD 1,16 | +%1,75 | CAD 1,14 | CAD 1,16 | CAD 0,95 | 20,60K |
| 2026-06-04 | CAD 1,14 | %0,00 | CAD 1,14 | CAD 1,17 | CAD 1,11 | 4,40K |
| 2026-06-03 | CAD 1,14 | -%4,20 | CAD 1,19 | CAD 1,19 | CAD 1,14 | 9,80K |
| 2026-06-02 | CAD 1,19 | %0,00 | CAD 1,20 | CAD 1,21 | CAD 1,16 | 15,50K |
| 2026-06-01 | CAD 1,19 | +%4,39 | CAD 1,14 | CAD 1,19 | CAD 1,11 | 13,10K |
| 2026-05-29 | CAD 1,14 | -%3,39 | CAD 1,18 | CAD 1,20 | CAD 1,10 | 6,30K |
| 2026-05-28 | CAD 1,18 | +%4,42 | CAD 1,14 | CAD 1,19 | CAD 1,08 | 14,90K |
| 2026-05-27 | CAD 1,13 | -%0,88 | CAD 1,14 | CAD 1,15 | CAD 1,10 | 9,90K |
| 2026-05-26 | CAD 1,14 | -%3,39 | CAD 1,18 | CAD 1,18 | CAD 1,02 | 34,10K |